Wuhan Keqian Biology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.710	16.010	15.710	15.790	14.679	2,218,229
2025-04-22	15.250	15.980	15.030	15.770	14.661	3,548,588
2025-04-21	15.010	15.350	14.820	15.160	14.093	2,162,957
2025-04-18	15.490	15.590	14.960	15.020	13.963	2,557,647
2025-04-17	15.110	15.620	15.020	15.500	14.410	4,363,373
2025-04-16	15.730	15.740	14.890	15.170	14.103	5,106,915
2025-04-15	16.050	16.150	15.670	15.750	14.642	3,247,706
2025-04-14	15.950	16.160	15.830	16.020	14.893	2,954,919
2025-04-11	15.770	16.110	15.480	16.010	14.884	5,201,236
2025-04-10	16.130	16.250	15.680	15.840	14.726	5,815,758
2025-04-09	15.250	16.100	14.750	15.920	14.800	11,565,177
2025-04-08	14.820	15.950	14.820	15.420	14.335	7,749,694
2025-04-07	15.600	15.860	14.390	14.820	13.777	7,678,756
2025-04-03	15.920	16.500	15.920	16.100	14.967	4,135,480
2025-04-02	16.150	16.390	15.950	16.010	14.884	2,260,061
2025-04-01	15.730	16.600	15.730	16.150	15.014	4,282,707
2025-03-31	15.740	15.860	15.500	15.670	14.568	2,961,938
2025-03-28	15.760	16.180	15.700	15.840	14.726	2,614,119
2025-03-27	15.890	16.050	15.680	15.780	14.670	2,806,302
2025-03-26	15.620	16.240	15.540	15.930	14.809	3,687,216
2025-03-25	15.230	15.680	15.140	15.620	14.521	2,462,704
2025-03-24	15.080	15.360	15.030	15.300	14.224	3,416,543
2025-03-21	15.250	15.420	14.940	15.030	13.973	2,151,331
2025-03-20	15.470	15.500	15.290	15.350	14.270	1,898,167
2025-03-19	15.700	15.740	15.380	15.470	14.382	2,413,916
2025-03-18	15.660	15.770	15.520	15.720	14.614	2,258,146
2025-03-17	15.560	15.730	15.380	15.620	14.521	3,272,951
2025-03-14	15.350	15.640	15.280	15.520	14.428	3,352,388
2025-03-13	14.960	15.450	14.960	15.360	14.279	3,379,432
2025-03-12	15.370	15.440	14.980	15.020	13.963	2,418,468
2025-03-11	15.020	15.490	14.890	15.360	14.279	3,285,420
2025-03-10	15.110	15.220	14.900	15.020	13.963	2,189,561
2025-03-07	15.140	15.360	14.960	15.080	14.019	2,451,919
2025-03-06	15.120	15.310	14.970	15.180	14.112	3,483,979
2025-03-05	15.100	15.150	14.870	15.060	14.001	4,211,304
2025-03-04	14.760	15.170	14.540	15.100	14.038	5,502,138
2025-03-03	14.270	14.880	14.230	14.740	13.703	7,134,141
2025-02-28	14.150	14.450	14.100	14.230	13.229	4,754,648
2025-02-27	14.180	14.900	14.110	14.350	13.340	8,973,116
2025-02-26	13.370	13.620	13.350	13.600	12.643	1,989,986
2025-02-25	13.550	13.550	13.370	13.370	12.429	2,066,222
2025-02-24	13.600	13.760	13.530	13.620	12.662	3,354,173
2025-02-21	13.520	13.680	13.280	13.460	12.513	2,560,302
2025-02-20	13.580	13.750	13.390	13.500	12.550	3,196,284
2025-02-19	13.430	13.580	13.370	13.560	12.606	1,525,880
2025-02-18	13.620	13.660	13.370	13.440	12.494	2,791,794
2025-02-17	13.700	13.910	13.600	13.660	12.699	3,256,079
2025-02-14	13.300	13.830	13.270	13.680	12.718	4,319,217
2025-02-13	13.350	13.430	13.280	13.300	12.364	2,276,182
2025-02-12	13.560	13.580	13.240	13.370	12.429	2,553,516
2025-02-11	13.730	13.770	13.490	13.520	12.569	2,276,742
2025-02-10	13.560	13.770	13.480	13.740	12.773	2,537,254
2025-02-07	13.450	13.700	13.450	13.560	12.606	2,631,462
2025-02-06	13.530	13.560	13.300	13.500	12.550	2,878,110
2025-02-05	13.490	13.690	13.400	13.530	12.578	2,698,659
2025-01-27	13.490	13.680	13.390	13.390	12.448	1,557,805
2025-01-24	13.230	13.600	13.140	13.540	12.587	2,218,290
2025-01-23	13.250	13.500	13.110	13.210	12.281	2,046,242
2025-01-22	13.070	13.150	12.760	13.070	12.151	1,850,057
2025-01-21	13.150	13.250	12.970	13.050	12.132	1,156,503

← NewerPage 7 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.6400 CNY
2025-06-16	0.4300 CNY
2024-05-22	0.4300 CNY
2023-06-06	0.1900 CNY
2022-05-31	0.1900 CNY
2021-06-23	0.2900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.